36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 185900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 15175 |
| 3 | 20240716 | 185800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 4 | 20240716 | 185700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 5 | 20240716 | 185600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 6 | 20240716 | 185500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 7 | 20240716 | 185400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 8 | 20240716 | 185300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 9 | 20240716 | 185200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 10 | 20240716 | 185100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 11 | 20240716 | 185000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 12 | 20240716 | 184900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 13 | 20240716 | 184800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 14 | 20240716 | 184700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 15 | 20240716 | 184600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 16 | 20240716 | 184500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 17 | 20240716 | 184400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 18 | 20240716 | 184300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 19 | 20240716 | 184200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 20 | 20240716 | 184100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 21 | 20240716 | 184000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 22 | 20240716 | 183900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 23 | 20240716 | 183800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 24 | 20240716 | 183700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 25 | 20240716 | 183600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 26 | 20240716 | 183500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 27 | 20240716 | 183400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 28 | 20240716 | 183300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 29 | 20240716 | 183200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 30 | 20240716 | 183100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 31 | 20240716 | 183000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 32 | 20240716 | 182900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 15175 |
| 33 | 20240716 | 182800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 34 | 20240716 | 182700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 35 | 20240716 | 182600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 36 | 20240716 | 182500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 37 | 20240716 | 182400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 38 | 20240716 | 182300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 39 | 20240716 | 182200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 40 | 20240716 | 182100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 41 | 20240716 | 182000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 42 | 20240716 | 181900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 43 | 20240716 | 181800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 44 | 20240716 | 181700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 45 | 20240716 | 181600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 46 | 20240716 | 181500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 47 | 20240716 | 181400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 48 | 20240716 | 181300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 49 | 20240716 | 181200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 50 | 20240716 | 181100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 51 | 20240716 | 181000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 52 | 20240716 | 180900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 53 | 20240716 | 180800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 54 | 20240716 | 180700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 55 | 20240716 | 180600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 56 | 20240716 | 180500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 57 | 20240716 | 180400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 58 | 20240716 | 180300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 59 | 20240716 | 180200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 60 | 20240716 | 180100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 61 | 20240716 | 180000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 62 | 20240716 | 175900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 15175 |
| 63 | 20240716 | 175800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 64 | 20240716 | 175700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 65 | 20240716 | 175600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 66 | 20240716 | 175500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 67 | 20240716 | 175400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 68 | 20240716 | 175300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 69 | 20240716 | 175200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 70 | 20240716 | 175100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 71 | 20240716 | 175000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 72 | 20240716 | 174900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 73 | 20240716 | 174800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 74 | 20240716 | 174700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 75 | 20240716 | 174600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 76 | 20240716 | 174500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 77 | 20240716 | 174400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 78 | 20240716 | 174300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 79 | 20240716 | 174200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 80 | 20240716 | 174100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 81 | 20240716 | 174000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 82 | 20240716 | 173900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 83 | 20240716 | 173800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 84 | 20240716 | 173700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 85 | 20240716 | 173600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 86 | 20240716 | 173500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 87 | 20240716 | 173400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 88 | 20240716 | 173300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 89 | 20240716 | 173200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 90 | 20240716 | 173100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 91 | 20240716 | 173000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 92 | 20240716 | 172900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 15175 |
| 93 | 20240716 | 172800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 94 | 20240716 | 172700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 95 | 20240716 | 172600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 96 | 20240716 | 172500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 97 | 20240716 | 172400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 98 | 20240716 | 172300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 99 | 20240716 | 172200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 100 | 20240716 | 172100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 101 | 20240716 | 172000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 102 | 20240716 | 171900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 103 | 20240716 | 171800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 104 | 20240716 | 171700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 105 | 20240716 | 171600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 106 | 20240716 | 171500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 107 | 20240716 | 171400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 108 | 20240716 | 171300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 109 | 20240716 | 171200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 110 | 20240716 | 171100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 111 | 20240716 | 171000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 112 | 20240716 | 170900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 113 | 20240716 | 170800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 114 | 20240716 | 170700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 115 | 20240716 | 170600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 116 | 20240716 | 170500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 117 | 20240716 | 170400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 118 | 20240716 | 170300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 119 | 20240716 | 170200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 120 | 20240716 | 170100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 121 | 20240716 | 170000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 122 | 20240716 | 165900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 15175 |
| 123 | 20240716 | 165800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 124 | 20240716 | 165700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 125 | 20240716 | 165600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 126 | 20240716 | 165500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 127 | 20240716 | 165400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 128 | 20240716 | 165300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 129 | 20240716 | 165200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 130 | 20240716 | 165100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 131 | 20240716 | 165000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 132 | 20240716 | 164900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 133 | 20240716 | 164800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 134 | 20240716 | 164700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 135 | 20240716 | 164600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 136 | 20240716 | 164500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 137 | 20240716 | 164400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 138 | 20240716 | 164300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 139 | 20240716 | 164200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 140 | 20240716 | 164100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 141 | 20240716 | 164000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 142 | 20240716 | 163900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 143 | 20240716 | 163800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 144 | 20240716 | 163700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 145 | 20240716 | 163600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 146 | 20240716 | 163500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 147 | 20240716 | 163400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 148 | 20240716 | 163300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 149 | 20240716 | 163200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 150 | 20240716 | 163100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 151 | 20240716 | 163000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 152 | 20240716 | 162900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 15175 |
| 153 | 20240716 | 162800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 154 | 20240716 | 162700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 155 | 20240716 | 162600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 156 | 20240716 | 162500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 157 | 20240716 | 162400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 158 | 20240716 | 162300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 159 | 20240716 | 162200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 160 | 20240716 | 162100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 161 | 20240716 | 162000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 162 | 20240716 | 161900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 163 | 20240716 | 161800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 164 | 20240716 | 161700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 165 | 20240716 | 161600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 166 | 20240716 | 161500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 167 | 20240716 | 161400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 168 | 20240716 | 161300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 169 | 20240716 | 161200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 170 | 20240716 | 161100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 171 | 20240716 | 161000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 172 | 20240716 | 160900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 173 | 20240716 | 160800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 174 | 20240716 | 160700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 175 | 20240716 | 160600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 176 | 20240716 | 160500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 177 | 20240716 | 160400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 178 | 20240716 | 160300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 179 | 20240716 | 160200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 180 | 20240716 | 160100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 181 | 20240716 | 160000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 182 | 20240716 | 155900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 15175 |
| 183 | 20240716 | 155800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 184 | 20240716 | 155700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 185 | 20240716 | 155600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 186 | 20240716 | 155500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 187 | 20240716 | 155400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 188 | 20240716 | 155300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 189 | 20240716 | 155200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 190 | 20240716 | 155100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 191 | 20240716 | 155000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 192 | 20240716 | 154900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 193 | 20240716 | 154800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 194 | 20240716 | 154700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 195 | 20240716 | 154600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 196 | 20240716 | 154500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 197 | 20240716 | 154400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 198 | 20240716 | 154300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 199 | 20240716 | 154200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 200 | 20240716 | 154100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 201 | 20240716 | 154000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 202 | 20240716 | 153900 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 203 | 20240716 | 153800 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 204 | 20240716 | 153700 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 205 | 20240716 | 153600 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 206 | 20240716 | 153500 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 207 | 20240716 | 153400 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 208 | 20240716 | 153300 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 209 | 20240716 | 153200 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 210 | 20240716 | 153100 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 0 |
| 211 | 20240716 | 153000 | 272671048500 | 269500 | 269500 | 269500 | 269500 | 15175 |
| 212 | 20240716 | 152900 | 268581386000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 213 | 20240716 | 152800 | 268581386000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 214 | 20240716 | 152700 | 268581386000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 215 | 20240716 | 152600 | 268581386000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 216 | 20240716 | 152500 | 268581386000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 217 | 20240716 | 152400 | 268581386000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 218 | 20240716 | 152300 | 268581386000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 219 | 20240716 | 152200 | 268581386000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 220 | 20240716 | 152100 | 268581386000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 221 | 20240716 | 152000 | 268581386000 | 269500 | 269500 | 269500 | 269500 | 0 |
| 222 | 20240716 | 151900 | 268581386000 | 269500 | 270000 | 270000 | 269000 | 3777 |
| 223 | 20240716 | 151800 | 267563299000 | 270000 | 269500 | 270000 | 269500 | 711 |
| 224 | 20240716 | 151700 | 267371624000 | 269500 | 270000 | 270500 | 269500 | 1584 |
| 225 | 20240716 | 151600 | 266944474000 | 270500 | 270000 | 270500 | 270000 | 1865 |
| 226 | 20240716 | 151500 | 266440872000 | 270500 | 270500 | 270500 | 269500 | 4486 |
| 227 | 20240716 | 151400 | 265230072500 | 270500 | 270000 | 270500 | 270000 | 3429 |
| 228 | 20240716 | 151300 | 264304024000 | 270500 | 270000 | 270500 | 270000 | 4474 |
| 229 | 20240716 | 151200 | 263095725500 | 270000 | 270500 | 270500 | 270000 | 3770 |
| 230 | 20240716 | 151100 | 262077669000 | 270000 | 270500 | 270500 | 270000 | 892 |
| 231 | 20240716 | 151000 | 261836701500 | 270000 | 270000 | 270500 | 270000 | 701 |
| 232 | 20240716 | 150900 | 261647332000 | 270000 | 270000 | 271000 | 270000 | 2757 |
| 233 | 20240716 | 150800 | 260901609000 | 270000 | 270500 | 270500 | 270000 | 906 |
| 234 | 20240716 | 150700 | 260656726000 | 270500 | 270500 | 271000 | 270000 | 2971 |
| 235 | 20240716 | 150600 | 259853122000 | 270500 | 270000 | 271000 | 270000 | 2645 |
| 236 | 20240716 | 150500 | 259137987500 | 270000 | 270000 | 270500 | 270000 | 997 |
| 237 | 20240716 | 150400 | 258868650500 | 270000 | 270500 | 271000 | 270000 | 4016 |
| 238 | 20240716 | 150300 | 257782153500 | 270500 | 270500 | 271000 | 270500 | 3341 |
| 239 | 20240716 | 150200 | 256878383000 | 271000 | 271000 | 271500 | 270500 | 5379 |
| 240 | 20240716 | 150100 | 255420706000 | 271000 | 271000 | 271500 | 271000 | 1373 |
| 241 | 20240716 | 150000 | 255048264500 | 271000 | 271500 | 272000 | 271000 | 3305 |
| 242 | 20240716 | 145900 | 254151243000 | 271500 | 272000 | 272500 | 271500 | 6842 |
| 243 | 20240716 | 145800 | 252290577000 | 272000 | 272000 | 272500 | 272000 | 663 |
| 244 | 20240716 | 145700 | 252110065500 | 272000 | 272500 | 272500 | 272000 | 869 |
| 245 | 20240716 | 145600 | 251873479000 | 272000 | 272000 | 272500 | 272000 | 406 |
| 246 | 20240716 | 145500 | 251762974500 | 272500 | 272500 | 272500 | 272000 | 452 |
| 247 | 20240716 | 145400 | 251639855500 | 272500 | 272500 | 272500 | 272000 | 1061 |
| 248 | 20240716 | 145300 | 251350794000 | 272500 | 272000 | 272500 | 272000 | 898 |
| 249 | 20240716 | 145200 | 251106245000 | 272000 | 272000 | 272500 | 272000 | 494 |
| 250 | 20240716 | 145100 | 250971812500 | 272000 | 272000 | 272500 | 272000 | 626 |
| 251 | 20240716 | 145000 | 250801406000 | 272000 | 272000 | 272500 | 272000 | 492 |
| 252 | 20240716 | 144900 | 250667506000 | 272500 | 272000 | 272500 | 272000 | 525 |
| 253 | 20240716 | 144800 | 250524629500 | 272000 | 272000 | 272500 | 272000 | 656 |
| 254 | 20240716 | 144700 | 250346089500 | 272000 | 272000 | 272500 | 272000 | 448 |
| 255 | 20240716 | 144600 | 250224222500 | 272500 | 272500 | 273000 | 272000 | 1155 |
| 256 | 20240716 | 144500 | 249909533000 | 272500 | 273000 | 273000 | 272000 | 440 |
| 257 | 20240716 | 144400 | 249789615000 | 273000 | 272500 | 273000 | 272000 | 1022 |
| 258 | 20240716 | 144300 | 249511194500 | 272500 | 272000 | 272500 | 272000 | 634 |
| 259 | 20240716 | 144200 | 249338642000 | 272000 | 272500 | 272500 | 272000 | 612 |
| 260 | 20240716 | 144100 | 249171938000 | 272500 | 273500 | 273500 | 272000 | 3418 |
| 261 | 20240716 | 144000 | 248240020000 | 273500 | 273500 | 273500 | 273000 | 427 |
| 262 | 20240716 | 143900 | 248123297500 | 273500 | 273000 | 273500 | 273000 | 1035 |
| 263 | 20240716 | 143800 | 247840667500 | 273000 | 272000 | 273000 | 272000 | 1620 |
| 264 | 20240716 | 143700 | 247399235500 | 272000 | 272500 | 272500 | 272000 | 730 |
| 265 | 20240716 | 143600 | 247200458500 | 272500 | 272500 | 272500 | 272000 | 468 |
| 266 | 20240716 | 143500 | 247072979000 | 272500 | 272000 | 272500 | 272000 | 501 |
| 267 | 20240716 | 143400 | 246936528000 | 272000 | 272000 | 272500 | 272000 | 429 |
| 268 | 20240716 | 143300 | 246819714500 | 272500 | 272500 | 273000 | 272000 | 618 |
| 269 | 20240716 | 143200 | 246651359000 | 272000 | 272500 | 272500 | 272000 | 820 |
| 270 | 20240716 | 143100 | 246428000000 | 272000 | 272000 | 272500 | 272000 | 594 |
| 271 | 20240716 | 143000 | 246266262500 | 272500 | 272000 | 272500 | 272000 | 754 |
| 272 | 20240716 | 142900 | 246060851500 | 272500 | 272500 | 272500 | 272000 | 473 |
| 273 | 20240716 | 142800 | 245932018500 | 272500 | 272000 | 272500 | 272000 | 410 |
| 274 | 20240716 | 142700 | 245820391500 | 272500 | 272000 | 272500 | 272000 | 635 |
| 275 | 20240716 | 142600 | 245647455500 | 272000 | 272500 | 272500 | 272000 | 1490 |
| 276 | 20240716 | 142500 | 245241596000 | 272000 | 272000 | 272500 | 272000 | 555 |
| 277 | 20240716 | 142400 | 245090418000 | 272000 | 272500 | 272500 | 272000 | 763 |
| 278 | 20240716 | 142300 | 244882568000 | 272500 | 272500 | 272500 | 272000 | 1109 |
| 279 | 20240716 | 142200 | 244580433500 | 272500 | 272500 | 272500 | 272000 | 157 |
| 280 | 20240716 | 142100 | 244537696000 | 272000 | 272000 | 272500 | 272000 | 292 |
| 281 | 20240716 | 142000 | 244458192500 | 272000 | 272500 | 273000 | 272000 | 3821 |
| 282 | 20240716 | 141900 | 243416738500 | 273000 | 272500 | 273000 | 272000 | 1160 |
| 283 | 20240716 | 141800 | 243100580500 | 272000 | 272000 | 272500 | 272000 | 286 |
| 284 | 20240716 | 141700 | 243022721500 | 272500 | 272000 | 272500 | 272000 | 322 |
| 285 | 20240716 | 141600 | 242935032500 | 272000 | 272000 | 272500 | 272000 | 433 |
| 286 | 20240716 | 141500 | 242817169000 | 272000 | 272000 | 272500 | 272000 | 321 |
| 287 | 20240716 | 141400 | 242729766500 | 272500 | 272500 | 272500 | 272000 | 229 |
| 288 | 20240716 | 141300 | 242667449000 | 272000 | 271500 | 272500 | 271500 | 595 |
| 289 | 20240716 | 141200 | 242505592500 | 272000 | 271500 | 272000 | 271000 | 1771 |
| 290 | 20240716 | 141100 | 242024529500 | 271500 | 271500 | 272000 | 271500 | 4526 |
| 291 | 20240716 | 141000 | 240795565000 | 271500 | 272000 | 272000 | 271500 | 540 |
| 292 | 20240716 | 140900 | 240648855500 | 271500 | 272000 | 272000 | 271500 | 969 |
| 293 | 20240716 | 140800 | 240385381500 | 271500 | 271500 | 272000 | 271500 | 473 |
| 294 | 20240716 | 140700 | 240256893000 | 271500 | 272000 | 272000 | 271500 | 843 |
| 295 | 20240716 | 140600 | 240027920500 | 271500 | 271500 | 272000 | 271500 | 354 |
| 296 | 20240716 | 140500 | 239931690500 | 272000 | 271500 | 272000 | 271500 | 734 |
| 297 | 20240716 | 140400 | 239732142000 | 272000 | 272500 | 273000 | 271500 | 3841 |
| 298 | 20240716 | 140300 | 238687353000 | 272500 | 272500 | 273000 | 272500 | 503 |
| 299 | 20240716 | 140200 | 238550237000 | 272500 | 272000 | 273000 | 272000 | 2350 |
| 300 | 20240716 | 140100 | 237910229000 | 272000 | 272000 | 272500 | 272000 | 741 |
| 301 | 20240716 | 140000 | 237708582500 | 272000 | 272000 | 272500 | 272000 | 716 |
| 302 | 20240716 | 135900 | 237513639000 | 272000 | 272000 | 272500 | 272000 | 1133 |
| 303 | 20240716 | 135800 | 237205430000 | 272000 | 273000 | 273000 | 272000 | 3238 |
| 304 | 20240716 | 135700 | 236323074500 | 272500 | 273000 | 273000 | 272500 | 324 |
| 305 | 20240716 | 135600 | 236234696000 | 272500 | 272500 | 273000 | 272500 | 343 |
| 306 | 20240716 | 135500 | 236141208500 | 273000 | 272500 | 273000 | 272500 | 457 |
| 307 | 20240716 | 135400 | 236016542000 | 272500 | 273000 | 273500 | 272500 | 1524 |
| 308 | 20240716 | 135300 | 235600533500 | 273000 | 273000 | 273500 | 273000 | 584 |
| 309 | 20240716 | 135200 | 235440980000 | 273000 | 273000 | 273500 | 273000 | 414 |
| 310 | 20240716 | 135100 | 235327937500 | 273500 | 274000 | 274000 | 273000 | 3859 |
| 311 | 20240716 | 135000 | 234273138000 | 273500 | 273500 | 274000 | 273500 | 268 |
| 312 | 20240716 | 134900 | 234199762500 | 273500 | 273500 | 274000 | 273500 | 336 |
| 313 | 20240716 | 134800 | 234107780000 | 273500 | 274000 | 274000 | 273500 | 286 |
| 314 | 20240716 | 134700 | 234029506500 | 273500 | 273500 | 274000 | 273500 | 286 |
| 315 | 20240716 | 134600 | 233951230500 | 273500 | 273500 | 274000 | 273500 | 323 |
| 316 | 20240716 | 134500 | 233862852500 | 273500 | 274000 | 274000 | 273500 | 461 |
| 317 | 20240716 | 134400 | 233736599000 | 273500 | 273500 | 274000 | 273500 | 356 |
| 318 | 20240716 | 134300 | 233639109500 | 273500 | 273500 | 274000 | 273500 | 215 |
| 319 | 20240716 | 134200 | 233580249500 | 273500 | 274500 | 274500 | 273500 | 563 |
| 320 | 20240716 | 134100 | 233426088500 | 274000 | 273500 | 274500 | 273500 | 496 |
| 321 | 20240716 | 134000 | 233290221500 | 274000 | 274000 | 274000 | 273500 | 811 |
| 322 | 20240716 | 133900 | 233068235000 | 273500 | 273500 | 274000 | 273500 | 382 |
| 323 | 20240716 | 133800 | 232963657500 | 273500 | 273500 | 274000 | 273500 | 589 |
| 324 | 20240716 | 133700 | 232802321500 | 274000 | 273500 | 274000 | 273500 | 306 |
| 325 | 20240716 | 133600 | 232718575500 | 274000 | 273500 | 274000 | 273500 | 226 |
| 326 | 20240716 | 133500 | 232656692500 | 274000 | 274000 | 274000 | 273500 | 713 |
| 327 | 20240716 | 133400 | 232461575000 | 274000 | 274000 | 274500 | 273500 | 1794 |
| 328 | 20240716 | 133300 | 231969880500 | 274500 | 274000 | 274500 | 274000 | 193 |
| 329 | 20240716 | 133200 | 231916959000 | 274500 | 274500 | 275000 | 274000 | 259 |
| 330 | 20240716 | 133100 | 231845890500 | 274500 | 275000 | 275500 | 274500 | 2034 |
| 331 | 20240716 | 133000 | 231286777000 | 275000 | 275500 | 275500 | 275000 | 553 |
| 332 | 20240716 | 132900 | 231134518000 | 275000 | 275000 | 275500 | 274500 | 409 |
| 333 | 20240716 | 132800 | 231022035000 | 275000 | 275500 | 275500 | 274500 | 562 |
| 334 | 20240716 | 132700 | 230867473000 | 275000 | 275000 | 275500 | 274500 | 706 |
| 335 | 20240716 | 132600 | 230673442000 | 274500 | 275500 | 275500 | 274500 | 1022 |
| 336 | 20240716 | 132500 | 230392411000 | 275500 | 274500 | 275500 | 274000 | 640 |
| 337 | 20240716 | 132400 | 230216478000 | 274500 | 274500 | 275000 | 274000 | 577 |
| 338 | 20240716 | 132300 | 230058088500 | 274500 | 275000 | 275500 | 274500 | 2095 |
| 339 | 20240716 | 132200 | 229482643500 | 274500 | 275000 | 275500 | 274500 | 1410 |
| 340 | 20240716 | 132100 | 229094919500 | 274500 | 274000 | 275000 | 274000 | 423 |
| 341 | 20240716 | 132000 | 228978753500 | 274000 | 274000 | 274500 | 274000 | 386 |
| 342 | 20240716 | 131900 | 228872894500 | 274000 | 274000 | 274500 | 273500 | 1113 |
| 343 | 20240716 | 131800 | 228567964500 | 273500 | 273500 | 274000 | 273500 | 250 |
| 344 | 20240716 | 131700 | 228499521000 | 273500 | 273500 | 274000 | 273500 | 913 |
| 345 | 20240716 | 131600 | 228249784500 | 273500 | 274000 | 274000 | 273500 | 190 |
| 346 | 20240716 | 131500 | 228197772000 | 273500 | 273500 | 274000 | 273500 | 419 |
| 347 | 20240716 | 131400 | 228083106000 | 273500 | 273500 | 274000 | 273500 | 460 |
| 348 | 20240716 | 131300 | 227957245500 | 273500 | 273500 | 274000 | 273500 | 887 |
| 349 | 20240716 | 131200 | 227714626000 | 273500 | 273500 | 274000 | 273500 | 718 |
| 350 | 20240716 | 131100 | 227518199000 | 273500 | 274000 | 274000 | 273500 | 328 |
| 351 | 20240716 | 131000 | 227428437000 | 273500 | 274000 | 274000 | 272500 | 6132 |
| 352 | 20240716 | 130900 | 225753585500 | 274000 | 274000 | 274000 | 273500 | 1141 |
| 353 | 20240716 | 130800 | 225441484000 | 274000 | 275000 | 275000 | 273500 | 1207 |
| 354 | 20240716 | 130700 | 225110694000 | 274500 | 274500 | 275000 | 274000 | 2629 |
| 355 | 20240716 | 130600 | 224389215000 | 274500 | 274500 | 275000 | 274500 | 160 |
| 356 | 20240716 | 130500 | 224345257500 | 274500 | 274500 | 275000 | 274000 | 343 |
| 357 | 20240716 | 130400 | 224251094500 | 274500 | 274500 | 275000 | 274000 | 1958 |
| 358 | 20240716 | 130300 | 223713922500 | 274500 | 274500 | 275000 | 274500 | 734 |
| 359 | 20240716 | 130200 | 223512392500 | 274500 | 274500 | 275000 | 274500 | 658 |
| 360 | 20240716 | 130100 | 223331544500 | 275000 | 275000 | 275000 | 274500 | 322 |
| 361 | 20240716 | 130000 | 223243021500 | 275000 | 274500 | 275500 | 274500 | 354 |
| 362 | 20240716 | 125900 | 223145700500 | 274500 | 275500 | 275500 | 274500 | 1243 |
| 363 | 20240716 | 125800 | 222803929000 | 275000 | 275500 | 276000 | 275000 | 2125 |
| 364 | 20240716 | 125700 | 222218868500 | 275500 | 276000 | 276500 | 275500 | 1770 |
| 365 | 20240716 | 125600 | 221730474000 | 276000 | 276000 | 276500 | 276000 | 351 |
| 366 | 20240716 | 125500 | 221633539500 | 276000 | 276500 | 277000 | 276000 | 411 |
| 367 | 20240716 | 125400 | 221519973000 | 276000 | 276500 | 277000 | 276000 | 1093 |
| 368 | 20240716 | 125300 | 221217791000 | 276500 | 277000 | 277000 | 276500 | 802 |
| 369 | 20240716 | 125200 | 220996017000 | 277000 | 277000 | 277500 | 276500 | 1682 |
| 370 | 20240716 | 125100 | 220530170500 | 277500 | 277500 | 278000 | 277000 | 1763 |
| 371 | 20240716 | 125000 | 220041088500 | 277500 | 278000 | 278000 | 277500 | 1141 |
| 372 | 20240716 | 124900 | 219724348000 | 277500 | 278000 | 278000 | 277500 | 554 |
| 373 | 20240716 | 124800 | 219570445500 | 278000 | 277500 | 278000 | 277500 | 798 |
| 374 | 20240716 | 124700 | 219348730500 | 277500 | 278000 | 278000 | 277500 | 1281 |
| 375 | 20240716 | 124600 | 218992722500 | 278000 | 277500 | 278000 | 277500 | 783 |
| 376 | 20240716 | 124500 | 218775130000 | 278000 | 277000 | 278000 | 277000 | 847 |
| 377 | 20240716 | 124400 | 218540121000 | 277500 | 277500 | 277500 | 277000 | 653 |
| 378 | 20240716 | 124300 | 218359035500 | 277000 | 277000 | 277500 | 277000 | 203 |
| 379 | 20240716 | 124200 | 218302749500 | 277000 | 277000 | 277500 | 276500 | 1144 |
| 380 | 20240716 | 124100 | 217985810500 | 277000 | 276500 | 277000 | 276500 | 220 |
| 381 | 20240716 | 124000 | 217924921500 | 277000 | 276500 | 277000 | 276500 | 234 |
| 382 | 20240716 | 123900 | 217860119000 | 277000 | 276500 | 277000 | 276000 | 911 |
| 383 | 20240716 | 123800 | 217608135000 | 276000 | 276500 | 276500 | 276000 | 286 |
| 384 | 20240716 | 123700 | 217529098000 | 276500 | 276000 | 276500 | 276000 | 631 |
| 385 | 20240716 | 123600 | 217354735000 | 276000 | 276500 | 277000 | 276000 | 921 |
| 386 | 20240716 | 123500 | 217100084000 | 276500 | 277000 | 277000 | 276500 | 2057 |
| 387 | 20240716 | 123400 | 216530399000 | 277000 | 277000 | 277500 | 277000 | 1074 |
| 388 | 20240716 | 123300 | 216232857000 | 277500 | 277500 | 278000 | 277000 | 1643 |
| 389 | 20240716 | 123200 | 215776931000 | 277500 | 278500 | 278500 | 277500 | 2492 |
| 390 | 20240716 | 123100 | 215084137500 | 278500 | 277500 | 278500 | 277000 | 11407 |
| 391 | 20240716 | 123000 | 211916783000 | 277500 | 277500 | 277500 | 277000 | 918 |
| 392 | 20240716 | 122900 | 211662212500 | 277000 | 277000 | 277500 | 277000 | 767 |
| 393 | 20240716 | 122800 | 211449481000 | 277000 | 276500 | 277500 | 276500 | 5805 |
| 394 | 20240716 | 122700 | 209840804500 | 277000 | 277000 | 277000 | 276500 | 463 |
| 395 | 20240716 | 122600 | 209712664000 | 277000 | 277000 | 277000 | 276500 | 548 |
| 396 | 20240716 | 122500 | 209560953500 | 276500 | 276500 | 277000 | 276000 | 2363 |
| 397 | 20240716 | 122400 | 208907452500 | 276500 | 276000 | 276500 | 276000 | 325 |
| 398 | 20240716 | 122300 | 208817690500 | 276500 | 276000 | 276500 | 276000 | 210 |
| 399 | 20240716 | 122200 | 208759713000 | 276500 | 276500 | 276500 | 276000 | 241 |
| 400 | 20240716 | 122100 | 208693130000 | 276000 | 276000 | 276500 | 276000 | 503 |
| 401 | 20240716 | 122000 | 208554248000 | 276000 | 276000 | 276500 | 276000 | 197 |
| 402 | 20240716 | 121900 | 208499864500 | 276500 | 276000 | 276500 | 276000 | 255 |
| 403 | 20240716 | 121800 | 208429450500 | 276000 | 276500 | 276500 | 276000 | 1267 |
| 404 | 20240716 | 121700 | 208079715000 | 276500 | 276000 | 276500 | 276000 | 483 |
| 405 | 20240716 | 121600 | 207946383500 | 276000 | 276000 | 276500 | 276000 | 454 |
| 406 | 20240716 | 121500 | 207821056500 | 276000 | 276000 | 276500 | 276000 | 549 |
| 407 | 20240716 | 121400 | 207669521500 | 276000 | 276500 | 276500 | 276000 | 1062 |
| 408 | 20240716 | 121300 | 207376318500 | 276500 | 276500 | 276500 | 276000 | 396 |
| 409 | 20240716 | 121200 | 207266994000 | 276500 | 276500 | 277000 | 276000 | 495 |
| 410 | 20240716 | 121100 | 207130130000 | 276500 | 276500 | 277000 | 276000 | 2453 |
| 411 | 20240716 | 121000 | 206452246500 | 276500 | 277000 | 277000 | 276000 | 929 |
| 412 | 20240716 | 120900 | 206195366500 | 276500 | 276500 | 277000 | 276500 | 2751 |
| 413 | 20240716 | 120800 | 205434610000 | 276500 | 276500 | 277000 | 276500 | 721 |
| 414 | 20240716 | 120700 | 205235200500 | 276500 | 276500 | 277000 | 276500 | 681 |
| 415 | 20240716 | 120600 | 205046885000 | 276500 | 276500 | 277000 | 276500 | 721 |
| 416 | 20240716 | 120500 | 204847390500 | 277000 | 276500 | 277000 | 276500 | 284 |
| 417 | 20240716 | 120400 | 204768794000 | 276500 | 277000 | 277000 | 276500 | 245 |
| 418 | 20240716 | 120300 | 204701023500 | 276500 | 276500 | 277000 | 276000 | 507 |
| 419 | 20240716 | 120200 | 204560843500 | 276500 | 277000 | 277500 | 276000 | 874 |
| 420 | 20240716 | 120100 | 204319110500 | 277000 | 277000 | 277000 | 276000 | 3680 |
| 421 | 20240716 | 120000 | 203300305000 | 277000 | 277000 | 277500 | 277000 | 541 |
| 422 | 20240716 | 115900 | 203150408000 | 277000 | 277000 | 277500 | 277000 | 1567 |
| 423 | 20240716 | 115800 | 202716172500 | 277000 | 276500 | 277500 | 276000 | 5125 |
| 424 | 20240716 | 115700 | 201297057000 | 276000 | 276500 | 276500 | 276000 | 387 |
| 425 | 20240716 | 115600 | 201190098500 | 276000 | 276500 | 276500 | 276000 | 281 |
| 426 | 20240716 | 115500 | 201112483500 | 276500 | 276500 | 277000 | 276500 | 1241 |
| 427 | 20240716 | 115400 | 200769275000 | 276500 | 276500 | 277000 | 276500 | 784 |
| 428 | 20240716 | 115300 | 200552328500 | 276500 | 276500 | 277000 | 276500 | 2756 |
| 429 | 20240716 | 115200 | 199789074000 | 276500 | 275500 | 277000 | 275500 | 7433 |
| 430 | 20240716 | 115100 | 197735101000 | 276000 | 275500 | 276000 | 275500 | 673 |
| 431 | 20240716 | 115000 | 197549438500 | 275500 | 275500 | 276000 | 275500 | 1007 |
| 432 | 20240716 | 114900 | 197271934000 | 275500 | 276000 | 276500 | 275500 | 1773 |
| 433 | 20240716 | 114800 | 196782482000 | 276000 | 275500 | 276500 | 275500 | 1972 |
| 434 | 20240716 | 114700 | 196238230000 | 275500 | 276000 | 276000 | 275500 | 5304 |
| 435 | 20240716 | 114600 | 194775399000 | 275500 | 275000 | 276000 | 275000 | 2768 |
| 436 | 20240716 | 114500 | 194012386000 | 275500 | 275000 | 275500 | 274500 | 6057 |
| 437 | 20240716 | 114400 | 192345922500 | 274500 | 275000 | 275000 | 274500 | 349 |
| 438 | 20240716 | 114300 | 192249994500 | 275000 | 275000 | 275000 | 274500 | 400 |
| 439 | 20240716 | 114200 | 192140036000 | 274500 | 274500 | 275000 | 274500 | 554 |
| 440 | 20240716 | 114100 | 191987714500 | 274500 | 274500 | 275000 | 274500 | 237 |
| 441 | 20240716 | 114000 | 191922568000 | 274500 | 274000 | 275000 | 274000 | 2457 |
| 442 | 20240716 | 113900 | 191247967500 | 274000 | 274500 | 274500 | 274000 | 376 |
| 443 | 20240716 | 113800 | 191144808500 | 274000 | 274000 | 274500 | 274000 | 248 |
| 444 | 20240716 | 113700 | 191076773500 | 274000 | 273000 | 274500 | 272500 | 4740 |
| 445 | 20240716 | 113600 | 189779161000 | 273000 | 273000 | 273000 | 272500 | 559 |
| 446 | 20240716 | 113500 | 189626650500 | 272500 | 272500 | 273000 | 272500 | 311 |
| 447 | 20240716 | 113400 | 189541826500 | 273000 | 272500 | 273000 | 272500 | 1060 |
| 448 | 20240716 | 113300 | 189252690500 | 272500 | 273000 | 273000 | 272500 | 198 |
| 449 | 20240716 | 113200 | 189198666500 | 273000 | 272500 | 273000 | 272500 | 534 |
| 450 | 20240716 | 113100 | 189052960500 | 272500 | 272500 | 273000 | 272500 | 354 |
| 451 | 20240716 | 113000 | 188956383500 | 272500 | 273500 | 273500 | 272500 | 1199 |
| 452 | 20240716 | 112900 | 188629097500 | 273500 | 273000 | 273500 | 273000 | 342 |
| 453 | 20240716 | 112800 | 188535613500 | 273500 | 273000 | 273500 | 273000 | 551 |
| 454 | 20240716 | 112700 | 188385079000 | 273000 | 273000 | 273500 | 272500 | 1110 |
| 455 | 20240716 | 112600 | 188081996500 | 273000 | 272500 | 273000 | 272500 | 487 |
| 456 | 20240716 | 112500 | 187949165000 | 272500 | 273000 | 273000 | 272500 | 290 |
| 457 | 20240716 | 112400 | 187870089500 | 272500 | 272500 | 273000 | 272500 | 485 |
| 458 | 20240716 | 112300 | 187737833000 | 272500 | 272500 | 273000 | 272500 | 308 |
| 459 | 20240716 | 112200 | 187653828500 | 272500 | 272500 | 273000 | 272500 | 478 |
| 460 | 20240716 | 112100 | 187523497500 | 272500 | 273000 | 273000 | 272500 | 293 |
| 461 | 20240716 | 112000 | 187443584500 | 273000 | 273500 | 273500 | 272500 | 1559 |
| 462 | 20240716 | 111900 | 187017976000 | 273500 | 273000 | 273500 | 273000 | 348 |
| 463 | 20240716 | 111800 | 186922920500 | 273000 | 273000 | 273500 | 273000 | 417 |
| 464 | 20240716 | 111700 | 186809016000 | 273000 | 273000 | 273500 | 273000 | 738 |
| 465 | 20240716 | 111600 | 186607433500 | 273500 | 273000 | 273500 | 273000 | 152 |
| 466 | 20240716 | 111500 | 186565905000 | 273500 | 273000 | 273500 | 273000 | 597 |
| 467 | 20240716 | 111400 | 186402699500 | 273500 | 273000 | 273500 | 273000 | 501 |
| 468 | 20240716 | 111300 | 186265885000 | 273000 | 273000 | 273500 | 273000 | 238 |
| 469 | 20240716 | 111200 | 186200852500 | 273000 | 273500 | 273500 | 273000 | 373 |
| 470 | 20240716 | 111100 | 186098977000 | 273000 | 273000 | 273500 | 273000 | 433 |
| 471 | 20240716 | 111000 | 185980731500 | 273000 | 273000 | 273500 | 273000 | 198 |
| 472 | 20240716 | 110900 | 185926667500 | 273000 | 273000 | 273500 | 273000 | 429 |
| 473 | 20240716 | 110800 | 185809497500 | 273000 | 273500 | 273500 | 273000 | 407 |
| 474 | 20240716 | 110700 | 185698373500 | 273000 | 273000 | 273500 | 273000 | 1151 |
| 475 | 20240716 | 110600 | 185384089500 | 273000 | 273000 | 273500 | 272500 | 629 |
| 476 | 20240716 | 110500 | 185212300500 | 273000 | 272500 | 273000 | 272500 | 430 |
| 477 | 20240716 | 110400 | 185095008000 | 273000 | 273000 | 273500 | 272500 | 653 |
| 478 | 20240716 | 110300 | 184916753000 | 273000 | 272500 | 273500 | 272000 | 1588 |
| 479 | 20240716 | 110200 | 184483936000 | 272500 | 272500 | 273000 | 272500 | 649 |
| 480 | 20240716 | 110100 | 184306861500 | 273000 | 273500 | 273500 | 272500 | 1057 |
| 481 | 20240716 | 110000 | 184018305500 | 273500 | 273500 | 273500 | 273000 | 213 |
| 482 | 20240716 | 105900 | 183960109500 | 273500 | 272500 | 273500 | 272500 | 1580 |
| 483 | 20240716 | 105800 | 183528700000 | 273000 | 271500 | 273000 | 271500 | 1138 |
| 484 | 20240716 | 105700 | 183218827500 | 272000 | 272000 | 272500 | 271500 | 1401 |
| 485 | 20240716 | 105600 | 182837737500 | 272500 | 272000 | 272500 | 272000 | 433 |
| 486 | 20240716 | 105500 | 182719917000 | 272500 | 272000 | 272500 | 272000 | 501 |
| 487 | 20240716 | 105400 | 182583581000 | 272500 | 273000 | 273500 | 272000 | 3738 |
| 488 | 20240716 | 105300 | 181563829500 | 273500 | 273500 | 273500 | 273000 | 549 |
| 489 | 20240716 | 105200 | 181413840500 | 273000 | 273500 | 273500 | 273000 | 368 |
| 490 | 20240716 | 105100 | 181313295000 | 273500 | 273000 | 273500 | 273000 | 795 |
| 491 | 20240716 | 105000 | 181096041500 | 273000 | 272000 | 273500 | 272000 | 1783 |
| 492 | 20240716 | 104900 | 180609688000 | 272000 | 272500 | 273000 | 272000 | 2009 |
| 493 | 20240716 | 104800 | 180062510500 | 272500 | 273000 | 273500 | 272500 | 2330 |
| 494 | 20240716 | 104700 | 179426570000 | 273500 | 273500 | 273500 | 273000 | 337 |
| 495 | 20240716 | 104600 | 179334516000 | 273500 | 273000 | 273500 | 272500 | 1371 |
| 496 | 20240716 | 104500 | 178960156500 | 273000 | 273000 | 273000 | 272500 | 641 |
| 497 | 20240716 | 104400 | 178785369000 | 273000 | 272500 | 273000 | 272500 | 951 |
| 498 | 20240716 | 104300 | 178526115500 | 272500 | 274000 | 274000 | 272500 | 6326 |
| 499 | 20240716 | 104200 | 176797457500 | 274000 | 273500 | 274000 | 273500 | 1134 |
| 500 | 20240716 | 104100 | 176487021000 | 274000 | 273500 | 274000 | 273000 | 2437 |
| 501 | 20240716 | 104000 | 175820232000 | 273500 | 273500 | 273500 | 273000 | 1968 |
| 502 | 20240716 | 103900 | 175282093500 | 273500 | 273500 | 273500 | 273000 | 486 |
| 503 | 20240716 | 103800 | 175149272000 | 273500 | 273000 | 273500 | 272500 | 1930 |
| 504 | 20240716 | 103700 | 174621972000 | 273000 | 272500 | 273000 | 272500 | 605 |
| 505 | 20240716 | 103600 | 174456855000 | 273000 | 272000 | 273000 | 272000 | 640 |
| 506 | 20240716 | 103500 | 174282477500 | 272000 | 272000 | 272500 | 272000 | 516 |
| 507 | 20240716 | 103400 | 174142040500 | 272000 | 272500 | 272500 | 271500 | 3482 |
| 508 | 20240716 | 103300 | 173194353000 | 272500 | 273000 | 273000 | 272000 | 2877 |
| 509 | 20240716 | 103200 | 172409936000 | 273000 | 273000 | 273000 | 272500 | 1734 |
| 510 | 20240716 | 103100 | 171936641500 | 273000 | 272000 | 273000 | 272000 | 2124 |
| 511 | 20240716 | 103000 | 171357562500 | 272500 | 272000 | 272500 | 271500 | 389 |
| 512 | 20240716 | 102900 | 171251690500 | 272000 | 271500 | 272000 | 271000 | 1993 |
| 513 | 20240716 | 102800 | 170710282500 | 271500 | 271000 | 271500 | 271000 | 794 |
| 514 | 20240716 | 102700 | 170494831500 | 271500 | 271000 | 271500 | 271000 | 919 |
| 515 | 20240716 | 102600 | 170245680000 | 271000 | 271000 | 271500 | 271000 | 1039 |
| 516 | 20240716 | 102500 | 169964062500 | 271000 | 271000 | 271000 | 270500 | 4625 |
| 517 | 20240716 | 102400 | 168712517000 | 270500 | 271500 | 271500 | 270500 | 2640 |
| 518 | 20240716 | 102300 | 167996888500 | 271500 | 271000 | 271500 | 271000 | 1497 |
| 519 | 20240716 | 102200 | 167590883000 | 271500 | 271000 | 272000 | 270500 | 1168 |
| 520 | 20240716 | 102100 | 167274044000 | 271000 | 271000 | 271500 | 271000 | 1453 |
| 521 | 20240716 | 102000 | 166880260000 | 271000 | 272000 | 272000 | 271000 | 1145 |
| 522 | 20240716 | 101900 | 166569304000 | 272000 | 272500 | 272500 | 271000 | 2182 |
| 523 | 20240716 | 101800 | 165976525000 | 272000 | 271500 | 272500 | 271500 | 1346 |
| 524 | 20240716 | 101700 | 165610395000 | 272000 | 271000 | 272500 | 271000 | 4029 |
| 525 | 20240716 | 101600 | 164516458000 | 271000 | 271500 | 271500 | 271000 | 1509 |
| 526 | 20240716 | 101500 | 164107462500 | 271000 | 271000 | 272000 | 270500 | 7446 |
| 527 | 20240716 | 101400 | 162091187500 | 271000 | 271500 | 271500 | 271000 | 5686 |
| 528 | 20240716 | 101300 | 160550183000 | 271500 | 273000 | 273500 | 271500 | 15088 |
| 529 | 20240716 | 101200 | 156443723000 | 273500 | 273500 | 273500 | 273000 | 1214 |
| 530 | 20240716 | 101100 | 156111774500 | 273500 | 273500 | 273500 | 273000 | 590 |
| 531 | 20240716 | 101000 | 155950514000 | 273500 | 273500 | 274000 | 273000 | 2617 |
| 532 | 20240716 | 100900 | 155234925500 | 273500 | 273000 | 273500 | 272500 | 1350 |
| 533 | 20240716 | 100800 | 154866334000 | 273000 | 273000 | 273000 | 272500 | 1691 |
| 534 | 20240716 | 100700 | 154404984500 | 273500 | 272500 | 273500 | 272500 | 1678 |
| 535 | 20240716 | 100600 | 153946993500 | 272500 | 272500 | 273000 | 272500 | 1185 |
| 536 | 20240716 | 100500 | 153623959500 | 272500 | 273000 | 273000 | 272500 | 825 |
| 537 | 20240716 | 100400 | 153399038500 | 273000 | 273000 | 273000 | 272500 | 1845 |
| 538 | 20240716 | 100300 | 152895907000 | 272500 | 273000 | 273500 | 272500 | 2502 |
| 539 | 20240716 | 100200 | 152212810000 | 273500 | 273000 | 273500 | 273000 | 2057 |
| 540 | 20240716 | 100100 | 151650728500 | 273500 | 273000 | 273500 | 273000 | 2298 |
| 541 | 20240716 | 100000 | 151022677000 | 273000 | 273000 | 273500 | 272500 | 3746 |
| 542 | 20240716 | 095900 | 150000216000 | 273500 | 272000 | 273500 | 272000 | 4373 |
| 543 | 20240716 | 095800 | 148807305500 | 272500 | 272500 | 273000 | 272000 | 3798 |
| 544 | 20240716 | 095700 | 147772382000 | 273000 | 273000 | 273000 | 272500 | 2901 |
| 545 | 20240716 | 095600 | 146981616500 | 273000 | 273500 | 273500 | 272500 | 4704 |
| 546 | 20240716 | 095500 | 145697381500 | 273500 | 273000 | 273500 | 272500 | 5704 |
| 547 | 20240716 | 095400 | 144140075500 | 273000 | 273500 | 274000 | 273000 | 3470 |
| 548 | 20240716 | 095300 | 143191885000 | 273500 | 274000 | 274000 | 273500 | 2323 |
| 549 | 20240716 | 095200 | 142555936500 | 274000 | 274500 | 275000 | 274000 | 1781 |
| 550 | 20240716 | 095100 | 142067049500 | 274500 | 274000 | 275000 | 273500 | 4682 |
| 551 | 20240716 | 095000 | 140784003000 | 274000 | 274500 | 275000 | 273500 | 6419 |
| 552 | 20240716 | 094900 | 139024703500 | 274500 | 274500 | 275000 | 274500 | 783 |
| 553 | 20240716 | 094800 | 138809646000 | 274500 | 274500 | 275000 | 274500 | 1207 |
| 554 | 20240716 | 094700 | 138477910000 | 275000 | 275000 | 275000 | 274500 | 1313 |
| 555 | 20240716 | 094600 | 138117338500 | 275000 | 274500 | 275000 | 274500 | 882 |
| 556 | 20240716 | 094500 | 137875175500 | 275000 | 275000 | 275000 | 274500 | 2671 |
| 557 | 20240716 | 094400 | 137141657000 | 274500 | 275000 | 275500 | 274000 | 13667 |
| 558 | 20240716 | 094300 | 133388598500 | 275000 | 276000 | 276500 | 275000 | 4366 |
| 559 | 20240716 | 094200 | 132185436000 | 276000 | 276000 | 276500 | 275500 | 1407 |
| 560 | 20240716 | 094100 | 131797221000 | 276000 | 275500 | 276000 | 275500 | 943 |
| 561 | 20240716 | 094000 | 131537090500 | 275500 | 276000 | 276000 | 275000 | 3659 |
| 562 | 20240716 | 093900 | 130528806000 | 276000 | 275500 | 276000 | 275000 | 2993 |
| 563 | 20240716 | 093800 | 129704065500 | 275500 | 275500 | 275500 | 275000 | 2977 |
| 564 | 20240716 | 093700 | 128884784500 | 275000 | 275500 | 276000 | 275000 | 3601 |
| 565 | 20240716 | 093600 | 127892635000 | 275500 | 276500 | 277000 | 275500 | 5246 |
| 566 | 20240716 | 093500 | 126443947500 | 276500 | 277000 | 277500 | 276500 | 1602 |
| 567 | 20240716 | 093400 | 126000527000 | 277000 | 276500 | 277000 | 276500 | 3403 |
| 568 | 20240716 | 093300 | 125058655500 | 276500 | 277000 | 277500 | 276500 | 1882 |
| 569 | 20240716 | 093200 | 124537513000 | 277000 | 278000 | 278500 | 277000 | 8996 |
| 570 | 20240716 | 093100 | 122036295500 | 278500 | 278000 | 278500 | 277500 | 7831 |
| 571 | 20240716 | 093000 | 119859640000 | 278000 | 277000 | 278000 | 277000 | 4885 |
| 572 | 20240716 | 092900 | 118504618000 | 277500 | 277500 | 277500 | 277000 | 2230 |
| 573 | 20240716 | 092800 | 117886015500 | 277000 | 275500 | 277500 | 275500 | 2033 |
| 574 | 20240716 | 092700 | 117324034500 | 275500 | 276000 | 276500 | 275500 | 1860 |
| 575 | 20240716 | 092600 | 116810635000 | 276000 | 276500 | 278000 | 275500 | 8975 |
| 576 | 20240716 | 092500 | 114324462000 | 277000 | 275500 | 277000 | 275500 | 3395 |
| 577 | 20240716 | 092400 | 113386072000 | 275500 | 276000 | 276000 | 275000 | 2782 |
| 578 | 20240716 | 092300 | 112619873500 | 276000 | 275000 | 276000 | 275000 | 4295 |
| 579 | 20240716 | 092200 | 111436505000 | 275000 | 275000 | 275500 | 275000 | 4010 |
| 580 | 20240716 | 092100 | 110332913500 | 275500 | 277000 | 277500 | 275000 | 7147 |
| 581 | 20240716 | 092000 | 108359964000 | 277500 | 277000 | 277500 | 276500 | 2476 |
| 582 | 20240716 | 091900 | 107674121500 | 276500 | 274500 | 277000 | 274500 | 9806 |
| 583 | 20240716 | 091800 | 104969412500 | 274500 | 276000 | 276500 | 274500 | 12615 |
| 584 | 20240716 | 091700 | 101493979000 | 276000 | 277000 | 277000 | 275500 | 9573 |
| 585 | 20240716 | 091600 | 98850647000 | 276500 | 276500 | 277500 | 276000 | 5655 |
| 586 | 20240716 | 091500 | 97286969000 | 276500 | 279000 | 279000 | 276000 | 18238 |
| 587 | 20240716 | 091400 | 92230718000 | 278500 | 279500 | 280000 | 278500 | 5509 |
| 588 | 20240716 | 091300 | 90692950000 | 279500 | 279500 | 280000 | 279000 | 4344 |
| 589 | 20240716 | 091200 | 89478787500 | 280000 | 280500 | 280500 | 279000 | 11762 |
| 590 | 20240716 | 091100 | 86188226000 | 280500 | 280500 | 281000 | 279000 | 15682 |
| 591 | 20240716 | 091000 | 81799190000 | 280500 | 277500 | 282000 | 277500 | 52589 |
| 592 | 20240716 | 090900 | 67070420500 | 277500 | 279000 | 279000 | 277500 | 9900 |
| 593 | 20240716 | 090800 | 64312915000 | 279000 | 277500 | 279500 | 276500 | 21369 |
| 594 | 20240716 | 090700 | 58368008000 | 277500 | 279500 | 279500 | 277000 | 18779 |
| 595 | 20240716 | 090600 | 53139469500 | 279500 | 279000 | 279500 | 277500 | 20371 |
| 596 | 20240716 | 090500 | 47463401000 | 279000 | 279500 | 280000 | 278000 | 18251 |
| 597 | 20240716 | 090400 | 42373740500 | 280000 | 279000 | 280500 | 276000 | 36598 |
| 598 | 20240716 | 090300 | 32159047500 | 279000 | 275000 | 279500 | 275000 | 46398 |
| 599 | 20240716 | 090200 | 19269751500 | 275500 | 269500 | 276500 | 269000 | 36745 |
| 600 | 20240716 | 090100 | 9223218500 | 270000 | 271000 | 272000 | 268000 | 14053 |
| 601 | 20240716 | 090000 | 5429177500 | 271000 | 268000 | 271000 | 267000 | 19626 |